Yahoo

Correo

U.S. markets open in 7 hours 40 minutes

F S&P 500
5,105.25
+13.75(+0.27%)
F Dow Jones
38,612.00
+230.00(+0.60%)
F Nasdaq
17,756.50
+106.75(+0.60%)
E-mini Russell 2000 Index Futur
2,023.90
-3.30(-0.16%)
Petróleo
79.22
+0.27(+0.34%)
Oro
2,316.60
+7.00(+0.30%)

Harbor Small Cap Value Instl (HASCX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.26

+0.66

(+1.71%)

Al cierre: 08:01PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	39.26	39.26	39.26	39.26	39.26	-
01 may 2024	38.60	38.60	38.60	38.60	38.60	-
30 abr 2024	38.52	38.52	38.52	38.52	38.52	-
29 abr 2024	39.16	39.16	39.16	39.16	39.16	-
26 abr 2024	38.95	38.95	38.95	38.95	38.95	-
25 abr 2024	38.85	38.85	38.85	38.85	38.85	-
24 abr 2024	39.07	39.07	39.07	39.07	39.07	-
23 abr 2024	39.11	39.11	39.11	39.11	39.11	-
22 abr 2024	38.47	38.47	38.47	38.47	38.47	-
19 abr 2024	38.18	38.18	38.18	38.18	38.18	-
18 abr 2024	37.86	37.86	37.86	37.86	37.86	-
17 abr 2024	37.89	37.89	37.89	37.89	37.89	-
16 abr 2024	38.31	38.31	38.31	38.31	38.31	-
15 abr 2024	38.45	38.45	38.45	38.45	38.45	-
12 abr 2024	38.74	38.74	38.74	38.74	38.74	-
11 abr 2024	39.38	39.38	39.38	39.38	39.38	-
10 abr 2024	39.27	39.27	39.27	39.27	39.27	-
09 abr 2024	40.07	40.07	40.07	40.07	40.07	-
08 abr 2024	39.82	39.82	39.82	39.82	39.82	-
05 abr 2024	39.59	39.59	39.59	39.59	39.59	-
04 abr 2024	39.31	39.31	39.31	39.31	39.31	-
03 abr 2024	39.59	39.59	39.59	39.59	39.59	-
02 abr 2024	39.40	39.40	39.40	39.40	39.40	-
01 abr 2024	39.81	39.81	39.81	39.81	39.81	-
28 mar 2024	40.20	40.20	40.20	40.20	40.20	-
27 mar 2024	40.05	40.05	40.05	40.05	40.05	-
26 mar 2024	39.12	39.12	39.12	39.12	39.12	-
25 mar 2024	39.17	39.17	39.17	39.17	39.17	-
22 mar 2024	39.13	39.13	39.13	39.13	39.13	-
21 mar 2024	39.52	39.52	39.52	39.52	39.52	-
20 mar 2024	39.07	39.07	39.07	39.07	39.07	-
19 mar 2024	38.47	38.47	38.47	38.47	38.47	-
18 mar 2024	38.36	38.36	38.36	38.36	38.36	-
15 mar 2024	38.55	38.55	38.55	38.55	38.55	-
14 mar 2024	38.41	38.41	38.41	38.41	38.41	-
13 mar 2024	38.95	38.95	38.95	38.95	38.95	-
12 mar 2024	38.84	38.84	38.84	38.84	38.84	-
11 mar 2024	38.91	38.91	38.91	38.91	38.91	-
08 mar 2024	39.15	39.15	39.15	39.15	39.15	-
07 mar 2024	39.28	39.28	39.28	39.28	39.28	-
06 mar 2024	38.96	38.96	38.96	38.96	38.96	-
05 mar 2024	38.58	38.58	38.58	38.58	38.58	-
04 mar 2024	38.78	38.78	38.78	38.78	38.78	-
01 mar 2024	38.74	38.74	38.74	38.74	38.74	-
29 feb 2024	38.54	38.54	38.54	38.54	38.54	-
28 feb 2024	38.20	38.20	38.20	38.20	38.20	-
27 feb 2024	38.30	38.30	38.30	38.30	38.30	-
26 feb 2024	38.21	38.21	38.21	38.21	38.21	-
23 feb 2024	38.33	38.33	38.33	38.33	38.33	-
22 feb 2024	38.29	38.29	38.29	38.29	38.29	-
21 feb 2024	38.02	38.02	38.02	38.02	38.02	-
20 feb 2024	37.96	37.96	37.96	37.96	37.96	-
16 feb 2024	38.41	38.41	38.41	38.41	38.41	-
15 feb 2024	38.67	38.67	38.67	38.67	38.67	-
14 feb 2024	37.96	37.96	37.96	37.96	37.96	-
13 feb 2024	37.17	37.17	37.17	37.17	37.17	-
12 feb 2024	38.39	38.39	38.39	38.39	38.39	-
09 feb 2024	37.97	37.97	37.97	37.97	37.97	-
08 feb 2024	37.48	37.48	37.48	37.48	37.48	-
07 feb 2024	37.14	37.14	37.14	37.14	37.14	-
06 feb 2024	37.20	37.20	37.20	37.20	37.20	-
05 feb 2024	36.92	36.92	36.92	36.92	36.92	-
02 feb 2024	37.46	37.46	37.46	37.46	37.46	-
01 feb 2024	37.51	37.51	37.51	37.51	37.51	-
31 ene 2024	37.25	37.25	37.25	37.25	37.25	-
30 ene 2024	38.16	38.16	38.16	38.16	38.16	-
29 ene 2024	38.23	38.23	38.23	38.23	38.23	-
26 ene 2024	37.76	37.76	37.76	37.76	37.76	-
25 ene 2024	37.71	37.71	37.71	37.71	37.71	-
24 ene 2024	37.63	37.63	37.63	37.63	37.63	-
23 ene 2024	37.92	37.92	37.92	37.92	37.92	-
22 ene 2024	38.07	38.07	38.07	38.07	38.07	-
19 ene 2024	37.54	37.54	37.54	37.54	37.54	-
18 ene 2024	37.12	37.12	37.12	37.12	37.12	-
17 ene 2024	36.77	36.77	36.77	36.77	36.77	-
16 ene 2024	37.09	37.09	37.09	37.09	37.09	-
12 ene 2024	37.37	37.37	37.37	37.37	37.37	-
11 ene 2024	37.41	37.41	37.41	37.41	37.41	-
10 ene 2024	37.48	37.48	37.48	37.48	37.48	-
09 ene 2024	37.45	37.45	37.45	37.45	37.45	-
08 ene 2024	37.83	37.83	37.83	37.83	37.83	-
05 ene 2024	37.33	37.33	37.33	37.33	37.33	-
04 ene 2024	37.29	37.29	37.29	37.29	37.29	-
03 ene 2024	37.35	37.35	37.35	37.35	37.35	-
02 ene 2024	38.28	38.28	38.28	38.28	38.28	-
29 dic 2023	38.57	38.57	38.57	38.57	38.57	-
28 dic 2023	38.96	38.96	38.96	38.96	38.96	-
27 dic 2023	39.13	39.13	39.13	39.13	39.13	-
26 dic 2023	39.18	39.18	39.18	39.18	39.18	-
22 dic 2023	38.78	38.78	38.78	38.78	38.78	-
21 dic 2023	38.68	38.68	38.68	38.68	38.68	-
20 dic 2023	38.18	38.18	38.18	38.18	38.18	-
19 dic 2023	38.75	38.75	38.75	38.75	38.75	-
19 dic 2023	0.266 Dividendo
19 dic 2023	2.429 Ganancias de capital
18 dic 2023	40.87	40.87	40.87	40.87	38.17	-
15 dic 2023	40.91	40.91	40.91	40.91	38.21	-
14 dic 2023	41.28	41.28	41.28	41.28	38.56	-
13 dic 2023	40.37	40.37	40.37	40.37	37.71	-
12 dic 2023	39.31	39.31	39.31	39.31	36.72	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,105.25+13.75(+0.27%)

F Dow Jones38,612.00+230.00(+0.60%)

F Nasdaq17,756.50+106.75(+0.60%)

E-mini Russell 2000 Index Futur2,023.90-3.30(-0.16%)

Petróleo79.22+0.27(+0.34%)

Oro2,316.60+7.00(+0.30%)

Harbor Small Cap Value Instl (HASCX)

F S&P 500
5,105.25
+13.75(+0.27%)

F Dow Jones
38,612.00
+230.00(+0.60%)

F Nasdaq
17,756.50
+106.75(+0.60%)

E-mini Russell 2000 Index Futur
2,023.90
-3.30(-0.16%)

Petróleo
79.22
+0.27(+0.34%)

Oro
2,316.60
+7.00(+0.30%)